Options Chain for PG&E CORP COM (PCG) - $14.83 as of 9/9/2026 6:12:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.60 | 14.45 | 13.53 | 13.45 | -0.27 | -1.97% | 13.53 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 2.00 | 11.65 | 12.35 | 12.00 | 12.30 | -0.35 | -2.77% | 6.00 | 3 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 3.00 | 10.70 | 11.35 | 11.03 | 11.74 | 0.00 | 0.00% | 3.68 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 4.00 | 9.90 | 11.10 | 10.50 | 10.86 | 0.00 | 0.00% | 2.62 | 0 | 5 | 8.73 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 5.00 | 9.10 | 9.45 | 9.28 | 9.83 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 6.00 | 7.90 | 9.80 | 8.85 | 7.55 | 0.00 | 0.00% | 1.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 7.00 | 6.95 | 8.25 | 7.60 | 6.42 | 0.00 | 0.00% | 1.09 | 0 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 8.00 | 5.95 | 7.70 | 6.83 | 6.36 | 0.00 | 0.00% | 0.85 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 9.00 | 5.10 | 5.35 | 5.23 | 5.90 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 10.00 | 4.10 | 4.40 | 4.25 | 4.39 | +1.44 | +48.82% | 0.42 | 1 | 104 | 1.46 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 11.00 | 2.95 | 4.45 | 3.70 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 69 | 3.12 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 12.00 | 2.07 | 3.40 | 2.74 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 147 | 2.47 | 0.98 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 12.50 | 1.68 | 2.14 | 1.91 | 1.93 | -0.40 | -17.17% | 0.15 | 3 | 118 | 1.11 | 0.94 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 13.00 | 0.84 | 1.80 | 1.32 | 1.35 | -0.55 | -28.95% | 0.10 | 403 | 4,101 | 1.14 | 0.88 | 0.16 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 13.50 | 0.86 | 1.14 | 1.00 | 0.86 | -0.60 | -41.10% | 0.07 | 454 | 9,681 | 0.75 | 0.79 | 0.24 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 14.00 | 0.50 | 0.80 | 0.65 | 0.71 | -0.39 | -35.46% | 0.05 | 231 | 5,608 | 0.50 | 0.65 | 0.32 | -0.04 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 14.50 | 0.26 | 0.71 | 0.49 | 0.37 | -0.43 | -53.75% | 0.03 | 3,699 | 12,236 | 0.60 | 0.48 | 0.34 | -0.04 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 15.00 | 0.11 | 0.36 | 0.24 | 0.24 | -0.27 | -52.95% | 0.02 | 853 | 3,854 | 0.52 | 0.33 | 0.29 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 15.50 | 0.06 | 0.32 | 0.19 | 0.16 | -0.17 | -51.52% | 0.01 | 1,049 | 8,118 | 0.61 | 0.23 | 0.23 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.11 | -47.83% | 0.01 | 1,995 | 18,409 | 0.60 | 0.18 | 0.17 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 16.50 | 0.03 | 0.14 | 0.09 | 0.14 | -0.04 | -22.23% | 0.01 | 673 | 2,673 | 0.68 | 0.13 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 372 | 19,069 | 0.68 | 0.10 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 26,839 | 0.76 | 0.07 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 18.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 29 | 81,775 | 0.92 | 0.04 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 18.50 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,335 | 0.96 | 0.03 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 3,475 | 103,949 | 1.00 | 0.01 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,261 | 1.08 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 82 | 121,446 | 1.11 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 266 | 2.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 90,979 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 367 | 77,116 | 1.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 140 | 107,076 | 1.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST | |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 170,363 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 138,563 | 1.45 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,068 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44,929 | 1.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 2.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/9/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/9/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 3.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.04 | +0.03 | +300.00% | 0.03 | 1 | 35 | 4.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,333 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 834 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 188 | 2,805 | 0.61 | -0.02 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 265 | 3,610 | 0.57 | -0.06 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 166 | 17,903 | 0.56 | -0.12 | 0.16 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.01 | 420 | 6,072 | 0.53 | -0.21 | 0.24 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 14.00 | 0.25 | 0.36 | 0.31 | 0.28 | +0.08 | +40.00% | 0.02 | 118 | 18,182 | 0.53 | -0.35 | 0.32 | -0.04 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 14.50 | 0.35 | 0.83 | 0.59 | 0.63 | +0.24 | +61.54% | 0.04 | 490 | 2,341 | 0.56 | -0.52 | 0.34 | -0.04 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 15.00 | 0.88 | 1.17 | 1.03 | 0.94 | +0.29 | +44.62% | 0.07 | 439 | 10,886 | 0.70 | -0.67 | 0.29 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 15.50 | 1.13 | 1.63 | 1.38 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 261 | 1.02 | -0.77 | 0.23 | -0.03 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 16.00 | 1.60 | 2.14 | 1.87 | 1.71 | +0.28 | +19.58% | 0.12 | 25 | 26,774 | 1.21 | -0.82 | 0.17 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 16.50 | 2.04 | 2.70 | 2.37 | 2.19 | -0.27 | -10.98% | 0.14 | 7 | 438 | 1.44 | -0.87 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 17.00 | 2.62 | 3.00 | 2.81 | 2.66 | +0.29 | +12.24% | 0.17 | 31 | 48,822 | 1.29 | -0.90 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 17.50 | 2.90 | 4.00 | 3.45 | 2.77 | 0.00 | 0.00% | 0.20 | 0 | 6,186 | 2.11 | -0.93 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 18.00 | 3.65 | 3.95 | 3.80 | 3.72 | +0.47 | +14.47% | 0.21 | 6,073 | 26,257 | 1.45 | -0.96 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 18.50 | 3.85 | 5.00 | 4.43 | 4.04 | -1.96 | -32.67% | 0.24 | 2 | 1,084 | 2.38 | -0.97 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 19.00 | 4.25 | 5.30 | 4.78 | 4.50 | -0.60 | -11.77% | 0.25 | 7 | 1,570 | 2.23 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 19.50 | 4.95 | 5.40 | 5.18 | 5.15 | -1.20 | -18.90% | 0.27 | 6 | 1 | 1.65 | -0.99 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 20.00 | 5.40 | 5.95 | 5.68 | 5.69 | 0.00 | 0.00% | 0.28 | 0 | 264 | 1.86 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 20.50 | 5.80 | 6.40 | 6.10 | 5.89 | +3.24 | +122.27% | 0.30 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 21.00 | 6.25 | 7.35 | 6.80 | 6.55 | -1.31 | -16.67% | 0.32 | 1 | 480 | 2.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 21.50 | 6.85 | 7.55 | 7.20 | 6.75 | +2.85 | +73.08% | 0.33 | 3 | 3 | 2.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 22.00 | 7.30 | 8.30 | 7.80 | 7.66 | +3.34 | +77.32% | 0.35 | 4 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 22.50 | 7.20 | 8.80 | 8.00 | 8.15 | +3.40 | +71.58% | 0.36 | 2 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 23.00 | 8.35 | 9.00 | 8.68 | 8.37 | +3.30 | +65.09% | 0.38 | 3 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 23.50 | 8.80 | 9.95 | 9.38 | 9.18 | % | 0.40 | 1 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST | |
| 24.00 | 9.45 | 10.05 | 9.75 | 9.66 | +3.46 | +55.81% | 0.41 | 1 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 25.00 | 10.45 | 11.30 | 10.88 | 10.66 | -0.81 | -7.07% | 0.44 | 2 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 26.00 | 11.40 | 12.40 | 11.90 | 12.86 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 27.00 | 12.15 | 13.10 | 12.63 | 12.70 | -1.21 | -8.70% | 0.47 | 1 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 28.00 | 13.45 | 14.35 | 13.90 | 14.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 4:00:00 PM EST |
| 29.00 | 13.10 | 15.35 | 14.23 | 14.55 | -1.54 | -9.58% | 0.49 | 1 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 30.00 | 14.10 | 16.35 | 15.23 | 11.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 9/9/2026 4:00:00 PM EST |
| 35.00 | 19.10 | 21.35 | 20.23 | 17.05 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 4:00:00 PM EST |